|
|
Closing price on 8/1/2014
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
1,256,160 |
| Split-adjusted Price |
7.64 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
7.64
|
1,256,160
|
|
|
7/31/2014
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
7.72
|
1,960,000
|
|
|
7/30/2014
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
7.56
|
971,070
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
7.32
|
1,309,620
|
|
|
7/28/2014
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
7.32
|
2,100,880
|
|
|
7/25/2014
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
7.56
|
1,479,880
|
|
|
7/24/2014
|
+0.30 / +3.16%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
7.80
|
2,210,180
|
|
|
7/23/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
7.56
|
1,519,530
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
7.72
|
888,690
|
|
|
7/21/2014
|
+0.30 / +3.19%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.70
|
7.72
|
2,316,100
|
|
|
7/18/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
7.48
|
1,344,370
|
|
|
7/17/2014
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
7.48
|
787,740
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
7.56
|
1,868,990
|
|
|
7/15/2014
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
7.56
|
1,697,350
|
|
|
7/14/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
7.40
|
789,310
|
|
|
7/11/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
7.32
|
1,234,960
|
|
|
7/10/2014
|
-0.30 / -3.16%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.20
|
7.32
|
2,350,590
|
|
|
7/9/2014
|
+0.30 / +3.26%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
7.56
|
1,454,040
|
|
|
7/8/2014
|
-0.10 / -1.08%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
7.32
|
1,019,160
|
|
|
7/7/2014
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
7.40
|
1,418,000
|
|
|
7/4/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
7.32
|
1,764,460
|
|
|
7/3/2014
|
+0.20 / +2.22%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.20
|
7.32
|
1,871,550
|
|
|
7/2/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
7.16
|
1,865,840
|
|
|
7/1/2014
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
7.08
|
1,779,520
|
|
|
6/30/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
6.84
|
1,168,710
|
|
|
6/27/2014
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.68
|
1,168,990
|
|
|
6/26/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
6.76
|
1,443,490
|
|
|
6/25/2014
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.76
|
1,074,710
|
|
|
6/24/2014
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.40
|
6.68
|
1,336,190
|
|
|
6/23/2014
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
6.44
|
785,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|